Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nicholas Fincl Inc
(NQ:
NICK
)
6.010
UNCHANGED
Streaming Delayed Price
Updated: 3:19 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
6.402
6.402
6.196
6.196
24,599
-0.16(-2.59%)
Apr 28, 2005
6.384
6.384
6.346
6.361
20,427
+0.02(+0.35%)
Apr 27, 2005
6.384
6.399
6.283
6.339
24,061
+0.06(+1.01%)
Apr 26, 2005
6.268
6.391
6.253
6.275
42,433
+0.15(+2.51%)
Apr 25, 2005
6.159
6.230
5.957
6.122
15,035
+0.13(+2.12%)
Apr 22, 2005
6.151
6.151
5.901
5.994
44,970
-0.13(-2.08%)
Apr 21, 2005
6.151
6.151
5.994
6.122
26,160
+0.00(+0.00%)
Apr 20, 2005
5.991
6.208
5.990
6.122
47,508
+0.15(+2.51%)
Apr 19, 2005
6.043
6.151
5.785
5.972
28,341
+0.07(+1.27%)
Apr 18, 2005
5.803
6.140
5.710
5.897
90,114
+0.07(+1.29%)
Apr 15, 2005
5.822
6.215
5.713
5.822
230,782
-0.40(-6.44%)
Apr 14, 2005
6.747
6.747
5.541
6.223
259,690
-0.52(-7.67%)
Apr 13, 2005
6.837
7.076
6.736
6.739
39,837
-0.09(-1.37%)
Apr 12, 2005
6.983
7.084
6.590
6.833
145,786
-0.10(-1.40%)
Apr 11, 2005
6.837
7.076
6.833
6.930
46,844
+0.12(+1.70%)
Apr 08, 2005
6.908
6.923
6.780
6.814
9,360
-0.04(-0.65%)
Apr 07, 2005
6.803
6.900
6.709
6.859
33,099
+0.19(+2.80%)
Apr 06, 2005
7.024
7.024
6.590
6.672
61,877
-0.33(-4.71%)
Apr 05, 2005
6.912
7.001
6.829
7.001
75,045
+0.21(+3.08%)
Apr 04, 2005
6.721
6.915
6.590
6.792
80,903
+0.08(+1.23%)
Apr 01, 2005
6.777
6.926
6.530
6.709
33,188
-0.03(-0.44%)
Mar 31, 2005
6.649
6.739
6.601
6.739
32,129
+0.15(+2.27%)
Mar 30, 2005
6.477
6.615
6.455
6.590
19,629
+0.01(+0.17%)
Mar 29, 2005
6.691
6.739
6.556
6.578
99,268
-0.10(-1.46%)
Mar 28, 2005
6.406
6.702
6.324
6.676
90,102
+0.35(+5.57%)
Mar 24, 2005
6.215
6.365
6.215
6.324
21,411
-0.02(-0.29%)
Mar 23, 2005
6.548
6.552
5.901
6.342
77,092
-0.19(-2.98%)
Mar 22, 2005
6.679
6.739
6.458
6.537
42,132
-0.02(-0.34%)
Mar 21, 2005
6.327
6.627
6.297
6.560
90,800
+0.10(+1.57%)
Mar 18, 2005
6.178
6.533
6.107
6.458
172,271
+0.34(+5.50%)
Mar 17, 2005
6.009
6.178
6.009
6.122
17,531
+0.07(+1.18%)
Mar 16, 2005
6.009
6.122
6.009
6.050
13,545
-0.00(-0.06%)
Mar 15, 2005
6.140
6.140
6.035
6.054
32,389
-0.05(-0.80%)
Mar 14, 2005
6.103
6.155
6.069
6.103
110,473
+0.05(+0.87%)
Mar 11, 2005
5.990
6.073
5.990
6.050
21,864
+0.02(+0.31%)
Mar 10, 2005
5.934
6.084
5.934
6.032
35,683
-0.05(-0.86%)
Mar 09, 2005
6.099
6.099
5.983
6.084
21,265
+0.00(+0.06%)
Mar 08, 2005
5.944
6.080
5.944
6.080
7,166
+0.06(+0.93%)
Mar 07, 2005
6.043
6.080
5.976
6.024
16,648
+0.03(+0.56%)
Mar 04, 2005
5.931
6.103
5.923
5.990
66,669
+0.12(+2.04%)
Mar 03, 2005
5.807
5.987
5.437
5.871
62,997
-0.16(-2.61%)
Mar 02, 2005
5.822
6.065
5.822
6.028
50,052
+0.06(+0.94%)
Mar 01, 2005
5.856
5.990
5.856
5.972
44,315
+0.09(+1.53%)
Feb 28, 2005
5.560
5.908
5.204
5.882
140,090
-0.15(-2.54%)
Feb 25, 2005
6.084
6.122
5.953
6.035
24,031
-0.03(-0.56%)
Feb 24, 2005
6.155
6.155
6.069
6.069
17,134
-0.05(-0.80%)
Feb 23, 2005
5.953
6.118
5.953
6.118
35,248
+0.13(+2.12%)
Feb 22, 2005
5.990
6.102
5.844
5.990
77,969
+0.15(+2.63%)
Feb 18, 2005
6.122
6.129
5.601
5.837
112,662
-0.28(-4.65%)
Feb 17, 2005
6.174
6.174
6.035
6.122
75,536
+0.06(+0.99%)
Feb 16, 2005
5.998
6.062
5.998
6.062
19,591
+0.03(+0.43%)
Feb 15, 2005
6.035
6.122
5.998
6.035
41,817
-0.08(-1.29%)
Feb 14, 2005
6.174
6.174
6.028
6.114
46,457
+0.10(+1.74%)
Feb 11, 2005
5.916
6.129
5.916
6.009
40,084
+0.07(+1.20%)
Feb 10, 2005
5.957
6.129
5.916
5.938
49,242
-0.10(-1.74%)
Feb 09, 2005
6.088
6.140
5.990
6.043
21,393
-0.04(-0.68%)
Feb 08, 2005
6.178
6.178
6.084
6.084
33,972
-0.04(-0.61%)
Feb 07, 2005
6.181
6.200
6.084
6.122
142,658
+0.04(+0.62%)
Feb 04, 2005
6.159
6.646
5.859
6.084
48,138
-0.09(-1.45%)
Feb 03, 2005
6.137
6.174
6.002
6.174
22,275
+0.01(+0.24%)
Feb 02, 2005
5.990
6.159
5.953
6.159
57,355
+0.15(+2.49%)
Feb 01, 2005
6.170
6.204
5.897
6.009
117,291
-0.19(-3.14%)
Jan 31, 2005
6.795
6.795
5.897
6.204
281,867
+0.08(+1.35%)
Jan 28, 2005
6.065
6.253
5.807
6.122
346,191
+0.21(+3.55%)
Jan 27, 2005
5.567
5.945
5.433
5.911
87,684
+0.44(+8.00%)
Jan 26, 2005
5.504
5.504
5.474
5.474
6,944
-0.03(-0.54%)
Jan 25, 2005
5.485
5.522
5.485
5.504
23,327
+0.02(+0.34%)
Jan 24, 2005
5.594
5.594
5.466
5.485
19,061
+0.07(+1.38%)
Jan 21, 2005
5.522
5.522
5.391
5.410
10,268
-0.01(-0.27%)
Jan 20, 2005
5.391
5.440
5.358
5.425
29,444
+0.04(+0.76%)
Jan 19, 2005
5.425
5.436
5.335
5.384
43,585
+0.11(+2.13%)
Jan 18, 2005
5.328
5.380
5.272
5.272
21,794
-0.09(-1.61%)
Jan 14, 2005
5.579
5.579
5.283
5.358
30,872
-0.15(-2.79%)
Jan 13, 2005
5.556
5.575
5.482
5.511
8,505
-0.03(-0.61%)
Jan 12, 2005
5.365
5.567
5.279
5.545
69,311
+0.02(+0.34%)
Jan 11, 2005
5.616
5.627
5.522
5.526
36,717
-0.09(-1.60%)
Jan 10, 2005
5.612
5.616
5.530
5.616
54,367
+0.20(+3.66%)
Jan 07, 2005
5.455
5.582
5.406
5.418
25,891
+0.02(+0.35%)
Jan 06, 2005
5.279
5.466
5.279
5.399
21,940
+0.01(+0.21%)
Jan 05, 2005
5.425
5.429
5.275
5.388
20,393
-0.04(-0.68%)
Jan 04, 2005
5.298
5.425
5.242
5.425
31,402
+0.05(+0.97%)
Jan 03, 2005
5.391
5.496
5.350
5.373
61,117
+0.01(+0.21%)
Dec 31, 2004
5.287
5.436
5.279
5.361
17,271
-0.16(-2.92%)
Dec 30, 2004
5.429
5.616
5.354
5.522
27,421
-0.03(-0.54%)
Dec 29, 2004
5.627
5.635
5.429
5.552
21,901
-0.07(-1.22%)
Dec 28, 2004
5.597
5.634
5.504
5.621
49,144
+0.09(+1.58%)
Dec 27, 2004
5.448
5.616
5.242
5.534
41,488
+0.27(+5.05%)
Dec 23, 2004
5.541
5.541
5.242
5.268
40,775
-0.21(-3.83%)
Dec 22, 2004
5.500
5.500
5.433
5.478
52,171
+0.05(+0.96%)
Dec 21, 2004
5.369
5.478
5.298
5.426
33,831
+0.17(+3.14%)
Dec 20, 2004
5.275
5.335
5.215
5.260
56,623
+0.03(+0.50%)
Dec 17, 2004
5.219
5.242
5.099
5.234
42,022
+0.13(+2.64%)
Dec 16, 2004
5.182
5.182
4.942
5.099
83,510
+0.13(+2.64%)
Dec 15, 2004
5.017
5.159
4.953
4.968
48,966
-0.08(-1.63%)
Dec 14, 2004
4.845
5.238
4.830
5.051
102,740
-0.03(-0.52%)
Dec 13, 2004
5.054
5.260
4.830
5.077
168,266
-0.14(-2.66%)
Dec 10, 2004
5.354
5.354
4.905
5.215
35,255
-0.13(-2.45%)
Dec 09, 2004
5.418
5.418
5.058
5.346
35,433
+0.07(+1.28%)
Dec 08, 2004
5.522
5.522
5.058
5.279
75,319
-0.10(-1.88%)
Dec 07, 2004
5.361
5.522
4.942
5.380
182,511
+0.02(+0.35%)
Dec 06, 2004
5.245
5.391
5.152
5.361
175,211
+0.19(+3.62%)
Dec 03, 2004
5.092
5.242
4.961
5.174
102,028
+0.09(+1.84%)
Dec 02, 2004
4.942
5.129
4.942
5.081
95,974
+0.11(+2.18%)
Dec 01, 2004
4.980
5.129
4.680
4.972
64,635
+0.10(+2.15%)
Nov 30, 2004
4.849
4.995
4.774
4.867
156,871
+0.04(+0.78%)
Nov 29, 2004
4.025
4.830
4.025
4.830
53,061
+0.18(+3.86%)
Nov 26, 2004
4.774
4.774
4.306
4.650
15,135
+0.02(+0.49%)
Nov 24, 2004
4.268
4.661
4.268
4.628
48,254
+0.16(+3.52%)
Nov 23, 2004
4.568
4.631
4.269
4.470
74,073
-0.10(-2.13%)
Nov 22, 2004
4.755
4.755
4.538
4.568
33,119
-0.11(-2.32%)
Nov 19, 2004
4.635
4.718
4.493
4.676
33,475
+0.06(+1.22%)
Nov 18, 2004
4.399
4.631
4.399
4.620
28,667
+0.06(+1.31%)
Nov 17, 2004
4.631
4.631
4.328
4.560
32,050
-0.07(-1.62%)
Nov 16, 2004
4.459
4.661
4.440
4.635
105,233
+0.18(+3.95%)
Nov 15, 2004
4.474
4.474
4.175
4.459
83,688
+0.30(+7.29%)
Nov 12, 2004
4.250
4.287
4.044
4.156
49,678
-0.12(-2.79%)
Nov 11, 2004
4.306
4.437
4.253
4.276
39,351
-0.12(-2.64%)
Nov 10, 2004
4.399
4.399
4.384
4.392
53,952
+0.01(+0.26%)
Nov 09, 2004
4.455
4.455
4.332
4.381
35,612
+0.00(+0.09%)
Nov 08, 2004
4.250
4.452
4.242
4.377
66,416
+0.13(+3.09%)
Nov 05, 2004
4.250
4.250
4.126
4.246
51,281
+0.03(+0.80%)
Nov 04, 2004
4.250
4.250
4.118
4.212
22,079
+0.08(+1.90%)
Nov 03, 2004
4.122
4.287
4.122
4.133
65,704
+0.00(+0.09%)
Nov 02, 2004
4.156
4.156
4.118
4.130
42,378
-0.02(-0.45%)
Nov 01, 2004
4.081
4.175
3.931
4.148
71,046
+0.07(+1.84%)
Oct 29, 2004
4.100
4.100
4.006
4.074
50,925
+0.09(+2.14%)
Oct 28, 2004
4.118
4.118
3.897
3.988
37,392
-0.02(-0.45%)
Oct 27, 2004
3.931
4.081
3.841
4.006
36,502
+0.13(+3.38%)
Oct 26, 2004
3.913
3.913
3.830
3.875
24,750
-0.04(-0.96%)
Oct 25, 2004
3.913
3.931
3.823
3.913
35,612
+0.03(+0.68%)
Oct 22, 2004
3.913
3.913
3.849
3.886
42,378
+0.01(+0.38%)
Oct 21, 2004
3.856
3.875
3.834
3.871
93,303
+0.02(+0.58%)
Oct 20, 2004
3.838
3.849
3.767
3.849
56,801
+0.03(+0.69%)
Oct 19, 2004
3.650
3.901
3.632
3.823
73,895
+0.23(+6.35%)
Oct 18, 2004
3.576
3.594
3.561
3.594
61,608
+0.04(+1.05%)
Oct 15, 2004
3.501
3.576
3.482
3.557
89,208
+0.02(+0.53%)
Oct 14, 2004
3.497
3.546
3.497
3.538
17,449
+0.06(+1.61%)
Oct 13, 2004
3.482
3.531
3.482
3.482
3,917
-0.01(-0.32%)
Oct 12, 2004
3.538
3.538
3.426
3.493
11,395
-0.01(-0.33%)
Oct 11, 2004
3.486
3.512
3.482
3.505
14,957
+0.02(+0.44%)
Oct 08, 2004
3.463
3.512
3.448
3.489
33,831
+0.00(+0.00%)
Oct 07, 2004
3.482
3.497
3.463
3.489
14,957
+0.01(+0.21%)
Oct 06, 2004
3.508
3.512
3.471
3.482
8,546
-0.01(-0.43%)
Oct 05, 2004
3.373
3.519
3.373
3.497
18,874
+0.02(+0.54%)
Oct 04, 2004
3.407
3.482
3.388
3.478
33,653
+0.11(+3.22%)
Oct 01, 2004
3.366
3.385
3.366
3.370
55,198
+0.03(+0.78%)
Sep 30, 2004
3.355
3.388
3.336
3.343
160,610
-0.03(-0.78%)
Sep 29, 2004
3.299
3.388
3.299
3.370
33,475
-0.02(-0.55%)
Sep 28, 2004
3.366
3.388
3.366
3.388
16,559
+0.04(+1.34%)
Sep 27, 2004
3.295
3.407
3.295
3.343
35,968
+0.04(+1.13%)
Sep 24, 2004
3.366
3.366
3.306
3.306
21,901
-0.03(-0.79%)
Sep 23, 2004
3.403
3.403
3.328
3.332
87,961
-0.04(-1.11%)
Sep 22, 2004
3.381
3.407
3.370
3.370
17,093
+0.04(+1.12%)
Sep 21, 2004
3.370
3.370
3.317
3.332
43,090
+0.01(+0.22%)
Sep 20, 2004
3.381
3.381
3.295
3.325
8,724
+0.01(+0.34%)
Sep 17, 2004
3.381
3.381
3.313
3.313
21,545
-0.07(-1.99%)
Sep 16, 2004
3.381
3.381
3.351
3.381
84,315
+0.01(+0.33%)
Sep 15, 2004
3.358
3.381
3.351
3.370
2,848
+0.01(+0.33%)
Sep 14, 2004
3.332
3.366
3.332
3.358
2,136
+0.00(+0.11%)
Sep 13, 2004
3.332
3.381
3.332
3.355
9,793
+0.00(+0.11%)
Sep 10, 2004
3.366
3.366
3.347
3.351
11,395
+0.00(+0.00%)
Sep 09, 2004
3.355
3.385
3.351
3.351
5,875
-0.04(-1.10%)
Sep 08, 2004
3.459
3.459
3.351
3.388
37,926
+0.02(+0.67%)
Sep 07, 2004
3.373
3.407
3.362
3.366
32,763
+0.00(+0.00%)
Sep 03, 2004
3.441
3.441
3.332
3.366
32,406
-0.01(-0.33%)
Sep 02, 2004
3.370
3.400
3.370
3.377
24,038
-0.01(-0.33%)
Sep 01, 2004
3.459
3.459
3.370
3.388
23,325
+0.00(+0.00%)
Aug 31, 2004
3.246
3.396
3.246
3.388
11,395
+0.04(+1.34%)
Aug 30, 2004
3.246
3.403
3.246
3.343
18,696
-0.01(-0.22%)
Aug 27, 2004
3.355
3.370
3.313
3.351
12,642
-0.01(-0.44%)
Aug 26, 2004
3.328
3.392
3.321
3.366
45,227
+0.00(+0.11%)
Aug 25, 2004
3.482
3.482
3.332
3.362
26,174
-0.00(-0.11%)
Aug 24, 2004
3.381
3.381
3.366
3.366
6,054
-0.02(-0.55%)
Aug 23, 2004
3.381
3.385
3.332
3.385
31,338
+0.01(+0.44%)
Aug 20, 2004
3.366
3.370
3.295
3.370
17,271
+0.01(+0.33%)
Aug 19, 2004
3.370
3.370
3.257
3.358
19,230
-0.01(-0.33%)
Aug 18, 2004
3.220
3.482
3.220
3.370
12,464
-0.00(-0.11%)
Aug 17, 2004
3.501
3.501
3.332
3.373
25,996
+0.04(+1.24%)
Aug 16, 2004
3.403
3.403
3.316
3.332
8,012
+0.09(+2.65%)
Aug 13, 2004
3.242
3.388
3.239
3.246
12,998
-0.03(-1.03%)
Aug 12, 2004
3.343
3.567
3.111
3.280
66,950
-0.11(-3.20%)
Aug 11, 2004
3.343
3.388
3.343
3.388
4,807
+0.01(+0.22%)
Aug 10, 2004
3.362
3.441
3.336
3.381
16,559
-0.01(-0.44%)
Aug 09, 2004
3.519
3.519
3.332
3.396
73,538
-0.04(-1.31%)
Aug 06, 2004
3.538
3.538
3.370
3.441
17,627
-0.02(-0.65%)
Aug 05, 2004
3.407
3.486
3.407
3.463
21,011
-0.07(-1.91%)
Aug 04, 2004
3.516
3.553
3.463
3.531
26,174
+0.02(+0.53%)
Aug 03, 2004
3.572
3.572
3.370
3.512
14,600
-0.06(-1.78%)
Aug 02, 2004
3.407
3.609
3.407
3.576
50,034
-0.02(-0.52%)
Jul 30, 2004
3.591
3.594
3.557
3.594
9,259
+0.00(+0.10%)
Jul 29, 2004
3.549
3.613
3.474
3.591
28,311
+0.04(+1.27%)
Jul 28, 2004
3.497
3.546
3.426
3.546
49,322
+0.05(+1.50%)
Jul 27, 2004
3.482
3.534
3.471
3.493
57,157
-0.08(-2.20%)
Jul 26, 2004
3.486
3.576
3.486
3.572
51,815
-0.03(-0.73%)
Jul 23, 2004
3.576
3.632
3.538
3.598
15,491
-0.03(-0.93%)
Jul 22, 2004
3.662
3.669
3.579
3.632
21,011
+0.06(+1.57%)
Jul 21, 2004
3.632
3.632
3.576
3.576
42,556
-0.04(-1.24%)
Jul 20, 2004
3.650
3.662
3.564
3.620
27,243
+0.01(+0.21%)
Jul 19, 2004
3.669
3.669
3.482
3.613
19,586
-0.02(-0.52%)
Jul 16, 2004
3.654
3.669
3.606
3.632
7,656
+0.04(+1.15%)
Jul 15, 2004
3.557
3.688
3.557
3.591
9,081
-0.05(-1.44%)
Jul 14, 2004
3.594
3.688
3.411
3.643
87,071
+0.06(+1.72%)
Jul 13, 2004
3.680
3.680
3.581
3.581
104,877
-0.03(-0.88%)
Jul 12, 2004
3.426
3.688
3.426
3.613
30,982
+0.13(+3.88%)
Jul 09, 2004
3.355
3.504
3.355
3.478
17,984
+0.01(+0.43%)
Jul 08, 2004
3.430
3.482
3.336
3.463
14,957
+0.00(+0.00%)
Jul 07, 2004
3.445
3.501
3.441
3.463
38,995
+0.00(+0.11%)
Jul 06, 2004
3.388
3.463
3.370
3.459
80,305
+0.13(+3.82%)
Jul 02, 2004
3.310
3.332
3.295
3.332
25,818
+0.00(+0.00%)
Jul 01, 2004
3.332
3.332
3.291
3.332
53,596
+0.04(+1.37%)
Jun 30, 2004
3.239
3.332
3.239
3.287
36,858
+0.05(+1.50%)
Jun 29, 2004
3.257
3.276
3.239
3.239
76,565
+0.00(+0.00%)
Jun 28, 2004
3.332
3.332
3.239
3.239
55,910
-0.04(-1.26%)
Jun 25, 2004
3.276
3.332
3.276
3.280
45,227
-0.02(-0.57%)
Jun 24, 2004
3.317
3.332
3.265
3.299
170,581
-0.00(-0.11%)
Jun 23, 2004
3.295
3.313
3.295
3.302
11,751
-0.00(-0.11%)
Jun 22, 2004
3.317
3.317
3.299
3.306
8,546
-0.02(-0.56%)
Jun 21, 2004
3.366
3.366
3.276
3.325
85,825
+0.00(+0.00%)
Jun 18, 2004
3.254
3.385
3.254
3.325
54,664
+0.08(+2.42%)
Jun 17, 2004
3.265
3.313
3.224
3.246
42,912
+0.02(+0.70%)
Jun 16, 2004
3.370
3.388
3.201
3.224
20,833
-0.10(-2.93%)
Jun 15, 2004
3.370
3.392
3.186
3.321
40,241
+0.05(+1.49%)
Jun 14, 2004
3.276
3.355
3.145
3.272
20,120
+0.03(+0.92%)
Jun 10, 2004
3.145
3.242
3.126
3.242
42,734
+0.10(+3.22%)
Jun 09, 2004
3.205
3.205
3.070
3.141
459,751
+0.03(+1.08%)
Jun 08, 2004
3.205
3.205
3.108
3.108
159,363
-0.01(-0.24%)
Jun 07, 2004
3.051
3.175
3.051
3.115
123,395
+0.01(+0.24%)
Jun 04, 2004
3.164
3.164
3.108
3.108
89,386
-0.03(-0.95%)
Jun 03, 2004
3.164
3.164
3.111
3.138
121,259
+0.01(+0.36%)
Jun 02, 2004
3.115
3.141
3.108
3.126
32,228
+0.01(+0.36%)
Jun 01, 2004
3.093
3.156
3.093
3.115
64,279
-0.03(-0.95%)
May 28, 2004
3.126
3.175
3.111
3.145
29,201
+0.04(+1.20%)
May 27, 2004
3.201
3.201
3.108
3.108
32,406
-0.02(-0.72%)
May 26, 2004
3.179
3.182
3.126
3.130
85,290
-0.01(-0.36%)
May 25, 2004
3.205
3.205
3.111
3.141
134,613
+0.01(+0.48%)
May 24, 2004
3.093
3.145
3.093
3.126
52,883
+0.03(+1.09%)
May 21, 2004
3.182
3.182
3.093
3.093
50,213
-0.04(-1.43%)
May 20, 2004
3.179
3.179
3.134
3.138
76,922
+0.01(+0.24%)
May 19, 2004
3.205
3.205
3.123
3.130
206,015
+0.03(+0.97%)
May 18, 2004
3.066
3.201
3.066
3.100
633,004
+0.07(+2.48%)
May 17, 2004
2.995
3.119
2.995
3.025
297,182
+0.01(+0.37%)
May 14, 2004
3.029
3.063
2.991
3.014
1,471,312
-0.07(-2.42%)
May 13, 2004
3.351
3.370
3.089
3.089
43,802
-0.28(-8.23%)
May 12, 2004
3.370
3.418
3.255
3.366
41,844
-0.05(-1.53%)
May 11, 2004
3.538
3.677
3.397
3.418
8,012
-0.02(-0.65%)
May 10, 2004
3.473
3.576
3.388
3.441
19,586
-0.23(-6.32%)
May 07, 2004
3.632
3.703
3.617
3.673
14,600
+0.04(+1.13%)
May 06, 2004
3.604
3.684
3.527
3.632
7,122
-0.01(-0.41%)
May 05, 2004
3.722
3.744
3.553
3.647
5,341
+0.04(+1.25%)
May 04, 2004
3.707
3.707
3.602
3.602
17,806
+0.05(+1.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.